U.S. markets closed

Bank Bradesco SA (BRE.SG)

Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
1.9800-0.0200 (-1.00%)
Al cierre: 12:19PM CEST
Periodo de tiempo:
06 jul 2023 - 06 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 20241.99001.99001.98001.98001.9800-
04 jul 20241.96002.00001.96002.00002.0000-
03 jul 20241.92001.95001.92001.95001.9500-
02 jul 20241.93001.93001.92001.92001.9200-
02 jul 20240.018975 Dividendo
01 jul 20242.18002.18001.97001.97001.9510100
28 jun 20242.02002.20002.02002.20002.17882,000
27 jun 20242.00002.00002.00002.00001.9807-
26 jun 20242.02002.02001.98001.98001.9609-
25 jun 20242.06002.06002.04002.04002.0204-
24 jun 20242.06002.06002.06002.06002.0402-
21 jun 20242.02002.04002.02002.04002.0204-
20 jun 20242.04002.06002.04002.06002.0402-
19 jun 20242.26002.26002.26002.26002.2382140
18 jun 20242.12002.30002.12002.30002.2778-
18 jun 20240.395055 Dividendo
17 jun 20242.14002.14002.12002.12001.7083-
14 jun 20242.12002.12002.12002.12001.7083-
13 jun 20242.10002.10002.10002.10001.6922-
12 jun 20242.14002.14002.08002.08001.6761-
11 jun 20242.14002.16002.14002.16001.7406-
10 jun 20242.38002.38002.14002.14001.7244300
07 jun 20242.18002.18002.16002.18001.7567-
06 jun 20242.12002.16002.12002.16001.7406-
05 jun 20242.14002.14002.12002.12001.7083-
04 jun 20242.14002.14002.14002.14001.7244-
04 jun 20240.018975 Dividendo
03 jun 20242.14002.16002.14002.16001.7253-
31 may 20242.30002.30002.30002.30001.8371-
30 may 20242.30002.30002.30002.30001.8371-
29 may 20242.30002.30002.30002.30001.8371-
28 may 20242.30002.30002.30002.30001.8371-
27 may 20242.30002.30002.30002.30001.8371-
24 may 20242.38002.38002.32002.32001.85312,537
23 may 20242.38002.38002.38002.38001.9010-
22 may 20242.38002.38002.38002.38001.9010-
21 may 20242.38002.38002.38002.38001.9010-
20 may 20242.38002.38002.38002.38001.9010-
17 may 20242.38002.38002.38002.38001.9010-
16 may 20242.38002.38002.38002.38001.9010-
15 may 20242.38002.40002.38002.40001.9170110
14 may 20242.38002.38002.38002.38001.9010-
13 may 20242.50002.50002.50002.50001.996810,000
10 may 20242.32002.32002.32002.32001.8531-
09 may 20242.40002.40002.34002.34001.8690-
08 may 20242.40002.42002.38002.40001.9170-
07 may 20242.40002.42002.40002.42001.9329-
06 may 20242.40002.42002.40002.42001.9329-
03 may 20242.42002.44002.42002.44001.9489-
03 may 20240.018975 Dividendo
02 may 20242.38002.42002.38002.40001.9018-
30 abr 20242.50002.50002.50002.50001.9811-
29 abr 20242.50002.50002.50002.50001.9811-
26 abr 20242.38002.64002.38002.42001.9177150
25 abr 20242.36002.36002.36002.36001.8701-
24 abr 20242.38002.38002.38002.38001.8860-
23 abr 20242.36002.36002.36002.36001.8701-
22 abr 20242.36002.62002.36002.62002.07611,200
19 abr 20242.36002.36002.36002.36001.8701-
18 abr 20242.38002.38002.38002.38001.8860-
17 abr 20242.36002.38002.36002.38001.8860-
16 abr 20242.68002.68002.68002.68002.1237-
15 abr 20242.50002.50002.46002.46001.9494-
12 abr 20242.52002.52002.50002.50001.9811-
11 abr 20242.52002.54002.50002.52001.9969-
10 abr 20242.60002.60002.56002.56002.0286-
09 abr 20242.56002.58002.56002.58002.0444-
08 abr 20242.52002.52002.52002.52001.9969-
05 abr 20242.54002.56002.54002.56002.0286-
04 abr 20242.54002.58002.54002.58002.0444-
03 abr 20242.48002.50002.46002.48001.9652-
02 abr 20242.48002.48002.48002.48001.9652-
02 abr 20240.018975 Dividendo
28 mar 20242.56002.56002.52002.56002.0136-
27 mar 20242.78002.78002.50002.50001.9664110
26 mar 20242.48002.78002.48002.78002.1866-
25 mar 20242.46002.48002.44002.46001.9349-
22 mar 20242.50002.52002.50002.50001.9664-
21 mar 20242.52002.54002.50002.50001.9664-
20 mar 20242.46002.50002.46002.50001.9664-
19 mar 20242.48002.48002.48002.48001.9506-
18 mar 20242.52002.52002.46002.46001.9349-
15 mar 20242.52002.52002.50002.50001.9664-
14 mar 20242.52002.52002.50002.52001.9821-
13 mar 20242.48002.50002.48002.50001.966462
12 mar 20242.46002.46002.46002.46001.9349-
11 mar 20242.42002.42002.42002.42001.9034-
08 mar 20242.52002.52002.52002.52001.982150
07 mar 20242.52002.52002.52002.52001.9821-
06 mar 20242.52002.52002.52002.52001.9821-
05 mar 20242.42002.42002.42002.42001.9034-
04 mar 20242.46002.46002.46002.46001.9349-
04 mar 20240.018975 Dividendo
01 mar 20242.46002.46002.44002.44001.9043-
29 feb 20242.48002.48002.42002.44001.9043-
28 feb 20242.52002.52002.48002.48001.9355-
27 feb 20242.42002.76002.42002.76002.1540200
26 feb 20242.44002.44002.44002.44001.9043-
23 feb 20242.50002.50002.46002.46001.9199-
22 feb 20242.52002.80002.52002.80002.1852202
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...